Price Data Selection & Download
Gourmet Gateway India Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
803 daily OHLCV records on BSE from June 2023 to Sept. 2026. Review GOURMET P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹56.90
February 12, 2024
BSE Exchange
Share Price All Time Low
₹4.95
June 12, 2023
BSE Exchange
Highest Volume Trading Day
2,751,385
November 28, 2024 • ₹21.82
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
GOURMET daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹11.76 | ₹11.76 | ₹11.30 | ₹11.30 | 2,664 |
| 2026-09-17 | ₹11.53 | ₹11.53 | ₹11.53 | ₹11.53 | 1,812 |
| 2026-09-16 | ₹11.76 | ₹11.76 | ₹11.76 | ₹11.76 | 592 |
| 2026-09-15 | ₹12.48 | ₹12.48 | ₹12.00 | ₹12.00 | 11,463 |
| 2026-09-11 | ₹12.00 | ₹12.24 | ₹12.00 | ₹12.24 | 4,120 |
| 2026-09-10 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 5,264 |
| 2026-09-09 | ₹11.90 | ₹12.00 | ₹11.90 | ₹12.00 | 68 |
| 2026-09-08 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 261 |
| 2026-09-07 | ₹12.25 | ₹12.25 | ₹12.17 | ₹12.17 | 9,202 |
| 2026-09-04 | ₹12.17 | ₹12.17 | ₹12.17 | ₹12.17 | 47,464 |
| 2026-09-03 | ₹11.76 | ₹11.94 | ₹11.76 | ₹11.94 | 6,178 |
| 2026-09-02 | ₹11.49 | ₹11.71 | ₹11.49 | ₹11.71 | 1,533 |
| 2026-09-01 | ₹11.05 | ₹11.49 | ₹11.05 | ₹11.49 | 77,636 |
| 2026-08-31 | ₹11.27 | ₹11.27 | ₹11.27 | ₹11.27 | 50,561 |
| 2026-08-28 | ₹11.30 | ₹11.50 | ₹11.30 | ₹11.50 | 67,391 |
| 2026-08-27 | ₹11.53 | ₹11.53 | ₹11.53 | ₹11.53 | 1,795 |
| 2026-08-26 | ₹11.76 | ₹11.76 | ₹11.76 | ₹11.76 | 5,754 |
| 2026-08-25 | ₹12.30 | ₹12.30 | ₹12.00 | ₹12.00 | 2,100 |
| 2026-08-24 | ₹12.24 | ₹12.48 | ₹12.24 | ₹12.24 | 4,986 |
| 2026-08-21 | ₹12.73 | ₹12.73 | ₹12.48 | ₹12.48 | 2,980 |
| 2026-08-20 | ₹12.73 | ₹13.22 | ₹12.73 | ₹12.73 | 7,937 |
| 2026-08-19 | ₹12.50 | ₹12.97 | ₹12.50 | ₹12.97 | 16,134 |
| 2026-08-18 | ₹12.75 | ₹12.75 | ₹12.74 | ₹12.74 | 16,733 |
| 2026-08-17 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 4,403 |
| 2026-08-14 | ₹12.75 | ₹12.75 | ₹12.73 | ₹12.73 | 9,308 |
| 2026-08-13 | ₹12.98 | ₹12.98 | ₹12.98 | ₹12.98 | 1,875 |
| 2026-08-12 | ₹13.24 | ₹13.50 | ₹13.24 | ₹13.24 | 4,468 |
| 2026-08-11 | ₹13.15 | ₹13.53 | ₹12.55 | ₹13.51 | 66,731 |
| 2026-08-10 | ₹12.99 | ₹13.19 | ₹12.00 | ₹12.89 | 23,274 |
| 2026-08-07 | ₹12.05 | ₹12.60 | ₹12.00 | ₹12.57 | 22,294 |
| 2026-08-06 | ₹12.05 | ₹12.05 | ₹11.01 | ₹12.04 | 39,919 |
| 2026-08-05 | ₹11.81 | ₹11.81 | ₹10.81 | ₹11.50 | 5,909 |
| 2026-08-04 | ₹11.31 | ₹11.31 | ₹10.31 | ₹11.25 | 54,597 |
| 2026-08-03 | ₹11.47 | ₹11.47 | ₹10.44 | ₹10.78 | 5,373 |
| 2026-07-31 | ₹11.75 | ₹11.80 | ₹10.93 | ₹10.98 | 65,878 |
| 2026-07-30 | ₹12.12 | ₹12.12 | ₹11.45 | ₹11.50 | 12,841 |
| 2026-07-29 | ₹12.40 | ₹12.40 | ₹12.00 | ₹12.00 | 5,779 |
| 2026-07-28 | ₹11.97 | ₹11.97 | ₹11.12 | ₹11.83 | 33,069 |
| 2026-07-27 | ₹11.69 | ₹11.69 | ₹11.11 | ₹11.40 | 17,126 |
| 2026-07-24 | ₹11.74 | ₹11.74 | ₹11.00 | ₹11.69 | 6,473 |
| 2026-07-23 | ₹12.27 | ₹12.27 | ₹11.17 | ₹11.19 | 33,361 |
| 2026-07-22 | ₹12.58 | ₹12.58 | ₹11.51 | ₹11.75 | 4,537 |
| 2026-07-21 | ₹12.65 | ₹12.65 | ₹11.51 | ₹12.03 | 6,011 |
| 2026-07-20 | ₹12.29 | ₹12.29 | ₹11.60 | ₹12.09 | 13,731 |
| 2026-07-17 | ₹12.68 | ₹12.68 | ₹11.60 | ₹11.72 | 11,870 |
| 2026-07-16 | ₹12.48 | ₹12.48 | ₹11.50 | ₹12.10 | 4,281 |
| 2026-07-15 | ₹11.94 | ₹11.94 | ₹11.00 | ₹11.90 | 8,108 |
| 2026-07-14 | ₹12.39 | ₹12.39 | ₹11.31 | ₹11.43 | 9,289 |
| 2026-07-13 | ₹11.61 | ₹12.81 | ₹11.59 | ₹11.84 | 112,543 |
| 2026-07-10 | ₹11.84 | ₹12.90 | ₹11.84 | ₹12.20 | 6,521 |
| 2026-07-09 | ₹13.11 | ₹13.47 | ₹12.46 | ₹12.46 | 8,402 |
| 2026-07-08 | ₹13.79 | ₹13.79 | ₹13.11 | ₹13.11 | 10,497 |
| 2026-07-07 | ₹13.21 | ₹14.00 | ₹13.21 | ₹13.80 | 11,836 |
| 2026-07-06 | ₹13.20 | ₹14.17 | ₹13.20 | ₹13.90 | 7,396 |
| 2026-07-03 | ₹13.99 | ₹14.17 | ₹13.23 | ₹13.89 | 2,838 |
| 2026-07-02 | ₹14.18 | ₹14.18 | ₹12.84 | ₹13.90 | 56,939 |
| 2026-07-01 | ₹14.19 | ₹14.19 | ₹13.14 | ₹13.51 | 35,210 |
| 2026-06-30 | ₹12.88 | ₹13.98 | ₹12.88 | ₹13.83 | 5,218 |
| 2026-06-29 | ₹13.31 | ₹14.58 | ₹13.31 | ₹13.54 | 8,088 |
| 2026-06-25 | ₹13.45 | ₹14.00 | ₹13.45 | ₹14.00 | 9,317 |
| 2026-06-24 | ₹14.33 | ₹14.33 | ₹13.35 | ₹14.15 | 5,700 |
| 2026-06-23 | ₹14.47 | ₹14.47 | ₹13.41 | ₹14.05 | 9,657 |
| 2026-06-22 | ₹13.65 | ₹14.30 | ₹13.65 | ₹13.83 | 11,671 |
| 2026-06-19 | ₹14.35 | ₹14.35 | ₹13.06 | ₹14.16 | 8,655 |
| 2026-06-18 | ₹14.00 | ₹14.00 | ₹13.23 | ₹13.73 | 46,578 |
| 2026-06-17 | ₹15.05 | ₹15.05 | ₹13.91 | ₹13.92 | 34,095 |
| 2026-06-16 | ₹15.66 | ₹15.66 | ₹14.54 | ₹14.60 | 12,827 |
| 2026-06-15 | ₹15.54 | ₹15.54 | ₹14.33 | ₹15.29 | 15,759 |
| 2026-06-12 | ₹14.48 | ₹15.19 | ₹13.77 | ₹14.86 | 12,656 |
| 2026-06-11 | ₹14.32 | ₹15.37 | ₹14.31 | ₹14.48 | 48,368 |
| 2026-06-10 | ₹15.85 | ₹15.85 | ₹15.06 | ₹15.06 | 116,302 |
| 2026-06-09 | ₹15.97 | ₹15.97 | ₹14.50 | ₹15.85 | 494,965 |
| 2026-06-08 | ₹15.17 | ₹15.21 | ₹14.80 | ₹15.21 | 178,066 |
| 2026-06-05 | ₹14.36 | ₹14.49 | ₹13.80 | ₹14.49 | 75,478 |
| 2026-06-04 | ₹13.79 | ₹13.80 | ₹13.50 | ₹13.80 | 77,309 |
| 2026-06-03 | ₹12.70 | ₹13.15 | ₹12.15 | ₹13.15 | 128,148 |
| 2026-06-02 | ₹12.00 | ₹12.53 | ₹12.00 | ₹12.53 | 57,512 |
| 2026-06-01 | ₹11.90 | ₹12.39 | ₹11.42 | ₹11.94 | 19,666 |
| 2026-05-29 | ₹11.92 | ₹12.29 | ₹11.50 | ₹11.90 | 11,314 |
| 2026-05-27 | ₹11.85 | ₹11.91 | ₹11.17 | ₹11.91 | 53,546 |
| 2026-05-26 | ₹11.66 | ₹11.66 | ₹11.00 | ₹11.35 | 24,589 |
| 2026-05-25 | ₹11.68 | ₹11.99 | ₹11.05 | ₹11.13 | 84,073 |
| 2026-05-22 | ₹12.02 | ₹12.44 | ₹11.58 | ₹11.63 | 14,553 |
| 2026-05-21 | ₹12.13 | ₹12.49 | ₹11.79 | ₹12.02 | 10,644 |
| 2026-05-20 | ₹12.06 | ₹12.54 | ₹11.57 | ₹12.19 | 1,226 |
| 2026-05-19 | ₹12.60 | ₹12.60 | ₹11.51 | ₹12.10 | 13,308 |
| 2026-05-18 | ₹12.19 | ₹12.65 | ₹11.60 | ₹12.10 | 28,539 |
| 2026-05-15 | ₹12.13 | ₹12.13 | ₹12.00 | ₹12.09 | 93,386 |
| 2026-05-14 | ₹11.40 | ₹11.56 | ₹10.61 | ₹11.56 | 37,655 |
| 2026-05-13 | ₹10.80 | ₹11.03 | ₹10.01 | ₹11.01 | 52,586 |
| 2026-05-12 | ₹10.41 | ₹11.00 | ₹10.37 | ₹10.51 | 56,106 |
| 2026-05-11 | ₹11.49 | ₹11.49 | ₹10.45 | ₹10.91 | 97,175 |
| 2026-05-08 | ₹10.95 | ₹10.95 | ₹10.52 | ₹10.95 | 45,640 |
| 2026-05-07 | ₹10.40 | ₹10.43 | ₹10.00 | ₹10.43 | 58,358 |
| 2026-05-06 | ₹9.45 | ₹9.94 | ₹9.45 | ₹9.94 | 19,446 |
| 2026-05-05 | ₹9.90 | ₹9.90 | ₹9.25 | ₹9.47 | 6,506 |
| 2026-05-04 | ₹9.21 | ₹9.67 | ₹9.13 | ₹9.51 | 14,507 |
| 2026-04-30 | ₹9.62 | ₹9.62 | ₹8.83 | ₹9.21 | 27,733 |
| 2026-04-29 | ₹9.70 | ₹9.70 | ₹8.90 | ₹9.18 | 5,483 |
| 2026-04-28 | ₹9.51 | ₹9.51 | ₹9.00 | ₹9.30 | 52,238 |
| 2026-04-27 | ₹9.28 | ₹9.60 | ₹8.82 | ₹9.06 | 19,581 |
| 2026-04-24 | ₹10.08 | ₹10.09 | ₹9.15 | ₹9.28 | 49,056 |
| 2026-04-23 | ₹10.50 | ₹10.50 | ₹9.53 | ₹9.63 | 24,075 |
| 2026-04-22 | ₹10.70 | ₹10.70 | ₹9.97 | ₹10.03 | 55,573 |
| 2026-04-21 | ₹11.50 | ₹11.56 | ₹10.46 | ₹10.49 | 24,072 |
| 2026-04-20 | ₹11.00 | ₹12.07 | ₹11.00 | ₹11.01 | 24,023 |
| 2026-04-17 | ₹11.26 | ₹11.77 | ₹11.00 | ₹11.50 | 14,086 |
| 2026-04-16 | ₹10.89 | ₹11.39 | ₹10.56 | ₹11.21 | 60,056 |
| 2026-04-15 | ₹11.66 | ₹11.67 | ₹10.57 | ₹10.89 | 164,194 |
| 2026-04-13 | ₹11.13 | ₹11.13 | ₹10.32 | ₹11.12 | 170,826 |
| 2026-04-10 | ₹10.55 | ₹10.60 | ₹10.46 | ₹10.60 | 34,110 |
| 2026-04-09 | ₹9.48 | ₹9.64 | ₹9.02 | ₹9.64 | 42,039 |
| 2026-04-08 | ₹8.00 | ₹8.77 | ₹8.00 | ₹8.77 | 39,109 |
| 2026-04-07 | ₹7.99 | ₹8.03 | ₹7.51 | ₹7.98 | 28,652 |
| 2026-04-06 | ₹7.52 | ₹7.98 | ₹7.52 | ₹7.71 | 139,092 |
| 2026-04-02 | ₹7.31 | ₹7.60 | ₹7.25 | ₹7.60 | 96,750 |
| 2026-04-01 | ₹7.04 | ₹7.24 | ₹6.66 | ₹7.24 | 52,885 |
| 2026-03-30 | ₹7.41 | ₹7.44 | ₹6.90 | ₹6.90 | 78,653 |
| 2026-03-27 | ₹7.32 | ₹7.47 | ₹6.96 | ₹7.26 | 360,418 |
| 2026-03-25 | ₹7.67 | ₹7.94 | ₹7.24 | ₹7.32 | 619,384 |
| 2026-03-24 | ₹7.96 | ₹7.96 | ₹7.57 | ₹7.62 | 110,959 |
| 2026-03-23 | ₹8.19 | ₹8.19 | ₹7.64 | ₹7.96 | 53,904 |
| 2026-03-20 | ₹7.87 | ₹8.21 | ₹7.49 | ₹8.04 | 141,696 |
| 2026-03-19 | ₹8.20 | ₹8.20 | ₹7.88 | ₹7.88 | 106,549 |
| 2026-03-18 | ₹8.97 | ₹8.97 | ₹8.21 | ₹8.29 | 75,608 |
| 2026-03-17 | ₹8.36 | ₹8.77 | ₹7.95 | ₹8.64 | 152,916 |
| 2026-03-16 | ₹8.83 | ₹9.10 | ₹8.36 | ₹8.36 | 262,994 |
| 2026-03-13 | ₹9.32 | ₹9.32 | ₹8.79 | ₹8.79 | 25,674 |
| 2026-03-12 | ₹8.94 | ₹9.38 | ₹8.68 | ₹9.25 | 23,500 |
| 2026-03-11 | ₹9.20 | ₹9.50 | ₹8.75 | ₹8.94 | 45,557 |
| 2026-03-10 | ₹10.16 | ₹10.16 | ₹9.00 | ₹9.08 | 100,609 |
| 2026-03-09 | ₹10.65 | ₹10.65 | ₹9.55 | ₹9.56 | 155,439 |
| 2026-03-06 | ₹11.90 | ₹11.90 | ₹10.32 | ₹10.61 | 211,704 |
| 2026-03-05 | ₹11.95 | ₹11.95 | ₹10.88 | ₹11.46 | 18,302 |
| 2026-03-04 | ₹10.21 | ₹11.80 | ₹10.21 | ₹11.11 | 36,923 |
| 2026-03-02 | ₹11.55 | ₹12.00 | ₹10.64 | ₹10.91 | 34,429 |
| 2026-02-27 | ₹11.38 | ₹12.00 | ₹11.00 | ₹11.60 | 16,378 |
| 2026-02-26 | ₹11.53 | ₹11.57 | ₹10.62 | ₹11.37 | 11,665 |
| 2026-02-25 | ₹12.23 | ₹12.23 | ₹10.85 | ₹10.97 | 56,663 |
| 2026-02-24 | ₹11.32 | ₹11.32 | ₹10.87 | ₹11.29 | 20,755 |
| 2026-02-23 | ₹11.86 | ₹12.49 | ₹10.55 | ₹11.01 | 132,930 |
| 2026-02-20 | ₹12.26 | ₹12.52 | ₹11.40 | ₹11.63 | 243,812 |
| 2026-02-19 | ₹12.65 | ₹12.95 | ₹12.00 | ₹12.26 | 48,975 |
| 2026-02-18 | ₹13.34 | ₹13.34 | ₹12.15 | ₹12.42 | 279,858 |
| 2026-02-17 | ₹13.66 | ₹13.66 | ₹12.12 | ₹13.34 | 41,567 |
| 2026-02-16 | ₹12.60 | ₹13.74 | ₹12.60 | ₹13.39 | 5,880 |
| 2026-02-13 | ₹12.60 | ₹13.48 | ₹12.60 | ₹12.94 | 5,971 |
| 2026-02-12 | ₹12.98 | ₹13.49 | ₹12.80 | ₹12.86 | 22,082 |
| 2026-02-11 | ₹13.12 | ₹13.40 | ₹12.27 | ₹12.75 | 49,079 |
| 2026-02-10 | ₹13.00 | ₹13.28 | ₹12.95 | ₹13.25 | 63,549 |
| 2026-02-09 | ₹12.80 | ₹13.95 | ₹12.50 | ₹13.16 | 17,515 |
| 2026-02-06 | ₹13.59 | ₹13.60 | ₹12.66 | ₹13.27 | 8,666 |
| 2026-02-05 | ₹13.70 | ₹13.70 | ₹12.52 | ₹12.74 | 12,093 |
| 2026-02-04 | ₹13.79 | ₹13.79 | ₹13.25 | ₹13.40 | 46,040 |
| 2026-02-03 | ₹13.55 | ₹14.00 | ₹12.75 | ₹13.28 | 64,255 |
| 2026-02-02 | ₹14.02 | ₹14.02 | ₹13.33 | ₹13.42 | 4,175 |
| 2026-02-01 | ₹14.15 | ₹14.15 | ₹13.28 | ₹13.66 | 2,722 |
| 2026-01-30 | ₹13.75 | ₹14.18 | ₹13.11 | ₹13.79 | 20,750 |
| 2026-01-29 | ₹14.15 | ₹14.49 | ₹13.65 | ₹13.72 | 23,602 |
| 2026-01-28 | ₹13.11 | ₹13.91 | ₹13.02 | ₹13.91 | 38,444 |
| 2026-01-27 | ₹12.65 | ₹13.74 | ₹12.65 | ₹13.25 | 37,486 |
| 2026-01-23 | ₹14.09 | ₹14.09 | ₹12.88 | ₹13.12 | 27,832 |
| 2026-01-22 | ₹13.00 | ₹13.55 | ₹12.62 | ₹13.55 | 22,678 |
| 2026-01-21 | ₹12.89 | ₹13.94 | ₹12.85 | ₹12.91 | 24,020 |
| 2026-01-20 | ₹13.51 | ₹14.09 | ₹13.50 | ₹13.50 | 15,555 |
| 2026-01-19 | ₹14.26 | ₹14.26 | ₹13.20 | ₹13.88 | 11,205 |
| 2026-01-16 | ₹13.39 | ₹13.74 | ₹12.66 | ₹13.70 | 42,242 |
| 2026-01-14 | ₹13.50 | ₹13.82 | ₹13.08 | ₹13.09 | 80,897 |
| 2026-01-13 | ₹14.33 | ₹15.10 | ₹13.76 | ₹13.76 | 45,759 |
| 2026-01-12 | ₹14.60 | ₹14.99 | ₹14.35 | ₹14.48 | 58,302 |
| 2026-01-09 | ₹16.68 | ₹16.68 | ₹15.10 | ₹15.10 | 553,715 |
| 2026-01-08 | ₹15.89 | ₹15.89 | ₹15.89 | ₹15.89 | 18,811 |
| 2026-01-07 | ₹15.14 | ₹15.14 | ₹14.73 | ₹15.14 | 565,195 |
| 2026-01-06 | ₹13.47 | ₹14.42 | ₹13.47 | ₹14.42 | 194,417 |
| 2026-01-05 | ₹13.36 | ₹13.79 | ₹13.00 | ₹13.74 | 31,276 |
| 2026-01-02 | ₹13.00 | ₹13.51 | ₹13.00 | ₹13.30 | 13,952 |
| 2026-01-01 | ₹13.89 | ₹13.89 | ₹13.00 | ₹13.00 | 31,902 |
Gourmet Gateway India Share Price Performance Analysis (Jun 2023 - Sep 2026)
GOURMET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.08%
₹13.00 → ₹11.30
Year to Date
Price Volatility
16.06%
Medium Volatility
Year to Date
Average Daily Volume
56,034
Year to Date Average
BSE Exchange
Gourmet Gateway India Share Price History – Frequently Asked Questions
Common questions about GOURMET historical data and records. For live price, key ratios and fundamentals, see GOURMET share price.
What is the all-time high share price of Gourmet Gateway India (GOURMET)?
The all-time high share price of Gourmet Gateway India was ₹56.9 recorded on February 12, 2024 on the BSE exchange.
What is the all-time low share price of Gourmet Gateway India (GOURMET)?
The all-time low share price of Gourmet Gateway India was ₹4.95 recorded on June 12, 2023 on the BSE exchange.
How can I download GOURMET historical share price data?
You can download Gourmet Gateway India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GOURMET shares?
The highest trading volume day for Gourmet Gateway India was 2,751,385 shares traded on November 28, 2024 on the BSE exchange, with share price at ₹21.82.